深城交 sz.301091
20.10
-3.78%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 20.95 | 21.12 | 19.70 | 20.10 | -3.78% | 2.09 | 1.96% |
| 2026-05-21 | 21.33 | 21.99 | 20.89 | 20.89 | -0.90% | 1.77 | 1.56% |
| 2026-05-20 | 21.50 | 21.52 | 20.92 | 21.08 | -2.41% | 1.15 | 1.04% |
| 2026-05-19 | 21.64 | 21.90 | 21.27 | 21.60 | -0.28% | 1.33 | 1.17% |
| 2026-05-18 | 22.00 | 22.00 | 21.32 | 21.66 | -2.08% | 1.46 | 1.28% |
| 2026-05-15 | 22.38 | 22.79 | 22.01 | 22.12 | -0.67% | 1.93 | 1.64% |
| 2026-05-14 | 22.20 | 23.05 | 21.76 | 22.27 | +0.81% | 2.93 | 2.48% |
| 2026-05-13 | 21.97 | 22.15 | 21.68 | 22.09 | +0.36% | 1.28 | 1.10% |
| 2026-05-12 | 21.95 | 22.35 | 21.83 | 22.01 | -0.18% | 1.74 | 1.50% |
| 2026-05-11 | 22.03 | 22.27 | 21.78 | 22.05 | +0.50% | 1.31 | 1.13% |
| 2026-05-08 | 21.60 | 22.05 | 21.50 | 21.94 | +1.06% | 1.42 | 1.23% |
| 2026-05-07 | 21.68 | 21.93 | 21.41 | 21.71 | +1.02% | 1.37 | 1.20% |
| 2026-05-06 | 21.45 | 21.97 | 21.45 | 21.49 | +1.13% | 1.04 | 0.91% |
| 2026-04-30 | 21.42 | 21.46 | 21.22 | 21.25 | -0.79% | 0.77 | 0.68% |
| 2026-04-29 | 21.80 | 21.82 | 21.40 | 21.42 | -1.15% | 0.93 | 0.82% |
| 2026-04-28 | 21.70 | 22.22 | 21.40 | 21.67 | -0.73% | 1.09 | 0.95% |
| 2026-04-27 | 21.00 | 21.86 | 21.00 | 21.83 | +2.49% | 1.32 | 1.16% |
| 2026-04-24 | 22.16 | 22.30 | 21.20 | 21.30 | -7.43% | 2.20 | 1.94% |
| 2026-04-23 | 23.08 | 23.67 | 22.58 | 23.01 | -0.35% | 1.85 | 1.52% |
| 2026-04-22 | 23.00 | 23.20 | 22.70 | 23.09 | -0.26% | 0.99 | 0.82% |